Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch AO World (AO.) by Steve Moore in ShareProphets
- Buy Whitbread (WTB) by Shore Capital
- Buy Accsys Technologies (AXS) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Buy Duke Capital Limited (DUKE) by Canaccord Genuity
- Speculative Buy Eco (Atlantic) Oil & Gas NPV (DI) (ECO) by Canaccord Genuity
- Hold Tinybuild Inc. (DI) (TBLD) by Shore Capital
- Neutral PZ Cussons (PZC) by JP Morgan
- Buy Wickes Group (WIX) by Berenberg
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Hold Rio Tinto (RIO) by Berenberg
- Buy Glencore (GLEN) by Berenberg
- Hold Anglo American (AAL) by Berenberg
- Hold Antofagasta (ANTO) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Halma (HLMA) by Citi
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Standard Life plc (SDLF) by Berenberg
- Buy Central Asia Metals (CAML) by Berenberg
- Underperform Rathbones Group (RAT) by Jefferies
Zephyr Energy (ZPHR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/11/2024 | 2.95p | 2.95p | 2.70p | 2.78p | 8967293 |
| 18/11/2024 | 3.00p | 3.09p | 2.83p | 2.95p | 3831410 |
| 15/11/2024 | 3.20p | 3.20p | 2.93p | 3.00p | 3057445 |
| 14/11/2024 | 3.45p | 3.55p | 3.15p | 3.20p | 2692358 |
| 13/11/2024 | 3.30p | 3.40p | 3.21p | 3.30p | 1126659 |
| 12/11/2024 | 3.35p | 3.43p | 3.21p | 3.30p | 1041059 |
| 11/11/2024 | 3.45p | 3.48p | 3.25p | 3.35p | 662584 |
| 08/11/2024 | 3.50p | 3.54p | 3.35p | 3.45p | 1117681 |
| 07/11/2024 | 3.50p | 3.65p | 3.47p | 3.50p | 285225 |
| 06/11/2024 | 3.35p | 3.58p | 3.35p | 3.50p | 2058397 |
| 05/11/2024 | 3.55p | 3.58p | 3.27p | 3.35p | 2763462 |
| 04/11/2024 | 3.00p | 3.69p | 2.96p | 3.55p | 6603986 |
| 01/11/2024 | 3.05p | 3.14p | 2.90p | 3.00p | 1817565 |
| 31/10/2024 | 3.05p | 3.15p | 2.93p | 3.05p | 497493 |
| 30/10/2024 | 3.05p | 3.07p | 2.91p | 3.05p | 675182 |
| 29/10/2024 | 3.10p | 3.14p | 2.91p | 3.05p | 871852 |
| 28/10/2024 | 3.20p | 3.24p | 2.90p | 3.10p | 3718018 |
| 25/10/2024 | 3.20p | 3.25p | 3.10p | 3.20p | 1410142 |
| 24/10/2024 | 3.30p | 3.43p | 3.10p | 3.20p | 7436704 |
| 23/10/2024 | 3.35p | 3.35p | 3.20p | 3.30p | 8761523 |
| 22/10/2024 | 3.30p | 3.44p | 3.20p | 3.35p | 1819631 |
| 21/10/2024 | 3.45p | 3.55p | 3.34p | 3.40p | 1293893 |
| 18/10/2024 | 3.45p | 3.60p | 3.36p | 3.45p | 2830399 |
| 17/10/2024 | 3.60p | 3.62p | 3.30p | 3.45p | 5253721 |
| 16/10/2024 | 3.60p | 3.68p | 3.43p | 3.60p | 206308 |
| 15/10/2024 | 3.70p | 3.70p | 3.43p | 3.55p | 992772 |
| 14/10/2024 | 3.75p | 3.91p | 3.52p | 3.70p | 816658 |
| 11/10/2024 | 3.75p | 3.84p | 3.62p | 3.75p | 1488104 |
| 10/10/2024 | 3.70p | 3.94p | 3.44p | 3.75p | 7094172 |
| 09/10/2024 | 3.50p | 3.58p | 3.43p | 3.50p | 155130 |
| 08/10/2024 | 3.40p | 3.58p | 3.32p | 3.50p | 2274704 |
| 07/10/2024 | 3.45p | 3.48p | 3.30p | 3.40p | 3298344 |
| 04/10/2024 | 3.45p | 3.58p | 3.36p | 3.45p | 687441 |
| 03/10/2024 | 3.50p | 3.70p | 3.36p | 3.45p | 1558344 |
| 02/10/2024 | 3.50p | 3.70p | 3.45p | 3.50p | 360796 |
| 01/10/2024 | 3.50p | 3.70p | 3.30p | 3.50p | 1205569 |
| 30/09/2024 | 3.60p | 3.90p | 3.38p | 3.70p | 3084012 |
| 27/09/2024 | 3.25p | 3.70p | 3.19p | 3.60p | 5208273 |
| 26/09/2024 | 3.25p | 3.38p | 3.15p | 3.25p | 1988201 |
| 25/09/2024 | 3.30p | 3.39p | 3.24p | 3.30p | 270669 |
| 24/09/2024 | 3.30p | 3.36p | 3.24p | 3.30p | 497469 |
| 23/09/2024 | 3.30p | 3.34p | 3.22p | 3.30p | 2536842 |
| 20/09/2024 | 3.30p | 3.40p | 3.24p | 3.30p | 2944030 |
| 19/09/2024 | 3.30p | 3.30p | 3.25p | 3.30p | 515627 |
| 18/09/2024 | 3.40p | 3.40p | 3.21p | 3.30p | 1227764 |
| 17/09/2024 | 3.50p | 3.64p | 3.32p | 3.40p | 2329028 |
| 16/09/2024 | 3.50p | 3.50p | 3.12p | 3.25p | 2709438 |
| 13/09/2024 | 3.50p | 3.52p | 3.40p | 3.50p | 1595942 |
| 12/09/2024 | 3.60p | 3.60p | 3.40p | 3.50p | 2178488 |
| 11/09/2024 | 3.70p | 3.78p | 3.50p | 3.60p | 2406990 |
| 10/09/2024 | 4.10p | 4.10p | 3.60p | 3.70p | 5307606 |
| 09/09/2024 | 4.20p | 4.40p | 4.00p | 4.10p | 5873495 |
| 06/09/2024 | 4.25p | 4.93p | 4.07p | 4.20p | 16027496 |
| 05/09/2024 | 3.80p | 3.85p | 3.70p | 3.80p | 294776 |
| 04/09/2024 | 3.80p | 3.90p | 3.71p | 3.80p | 997105 |
| 03/09/2024 | 3.70p | 3.89p | 3.66p | 3.80p | 2879596 |
| 02/09/2024 | 3.70p | 3.74p | 3.62p | 3.70p | 473221 |
| 30/08/2024 | 3.75p | 3.77p | 3.60p | 3.70p | 2733317 |
| 29/08/2024 | 4.00p | 4.03p | 3.65p | 3.75p | 6879217 |
| 28/08/2024 | 4.00p | 4.00p | 3.81p | 3.95p | 3293593 |
| 27/08/2024 | 4.15p | 4.18p | 3.90p | 4.00p | 3226377 |
| 23/08/2024 | 4.15p | 4.19p | 4.01p | 4.15p | 3288643 |
| 22/08/2024 | 4.20p | 4.28p | 4.00p | 4.15p | 4053490 |
| 21/08/2024 | 4.45p | 4.45p | 4.04p | 4.20p | 9358359 |
| 20/08/2024 | 4.45p | 4.60p | 4.38p | 4.45p | 671101 |
| 19/08/2024 | 4.45p | 4.60p | 4.37p | 4.45p | 738788 |
| 16/08/2024 | 4.35p | 4.85p | 3.80p | 4.45p | 8470243 |
| 15/08/2024 | 3.85p | 4.50p | 3.76p | 4.35p | 12572823 |
| 14/08/2024 | 3.90p | 4.08p | 3.70p | 3.85p | 3240451 |
| 13/08/2024 | 3.75p | 3.90p | 3.72p | 3.80p | 1680650 |
| 12/08/2024 | 3.95p | 4.07p | 3.70p | 3.75p | 1811689 |
| 09/08/2024 | 3.80p | 3.99p | 3.80p | 3.95p | 1112175 |
| 08/08/2024 | 3.90p | 3.97p | 3.70p | 3.80p | 1683761 |
| 07/08/2024 | 4.00p | 4.00p | 3.55p | 3.90p | 7319337 |
| 06/08/2024 | 4.00p | 4.08p | 3.82p | 4.00p | 4091967 |
| 05/08/2024 | 4.20p | 4.20p | 3.92p | 4.00p | 4954945 |
| 02/08/2024 | 4.25p | 4.40p | 4.13p | 4.25p | 1376794 |
| 01/08/2024 | 4.45p | 4.45p | 4.10p | 4.25p | 5559195 |
| 31/07/2024 | 4.20p | 4.60p | 4.20p | 4.45p | 4107365 |
| 30/07/2024 | 4.30p | 4.40p | 4.03p | 4.15p | 6075703 |
| 29/07/2024 | 4.30p | 4.50p | 4.00p | 4.30p | 5474096 |
| 26/07/2024 | 4.40p | 4.50p | 4.20p | 4.30p | 3326385 |
| 25/07/2024 | 4.70p | 4.75p | 4.27p | 4.40p | 9736078 |
| 24/07/2024 | 4.00p | 4.88p | 3.98p | 4.70p | 11831762 |
| 23/07/2024 | 4.80p | 5.20p | 3.83p | 4.00p | 25390260 |
| 22/07/2024 | 5.05p | 5.10p | 3.83p | 4.65p | 24346540 |
| 19/07/2024 | 5.40p | 5.80p | 5.00p | 5.05p | 5975132 |
| 18/07/2024 | 5.20p | 5.50p | 5.15p | 5.40p | 6152082 |
| 17/07/2024 | 4.95p | 5.30p | 4.90p | 5.20p | 5494904 |
| 16/07/2024 | 4.85p | 5.00p | 4.83p | 4.95p | 3379559 |
| 15/07/2024 | 4.80p | 5.00p | 4.74p | 4.85p | 3093559 |
| 12/07/2024 | 4.80p | 4.83p | 4.70p | 4.80p | 844281 |
| 11/07/2024 | 4.80p | 4.85p | 4.76p | 4.80p | 444093 |
| 10/07/2024 | 4.80p | 4.90p | 4.70p | 4.80p | 4095615 |
| 09/07/2024 | 4.95p | 5.20p | 4.57p | 4.80p | 14323439 |
| 08/07/2024 | 5.10p | 5.21p | 4.80p | 4.85p | 7103985 |
| 05/07/2024 | 5.15p | 5.20p | 5.03p | 5.10p | 1250572 |
| 04/07/2024 | 5.15p | 5.20p | 5.10p | 5.15p | 1592594 |
| 03/07/2024 | 5.15p | 5.26p | 5.12p | 5.15p | 441489 |
| 02/07/2024 | 5.15p | 5.30p | 5.12p | 5.15p | 164894 |
| 01/07/2024 | 5.10p | 5.24p | 5.00p | 5.15p | 1147220 |
| 28/06/2024 | 4.95p | 5.32p | 4.88p | 5.20p | 3462479 |
| 27/06/2024 | 4.90p | 5.00p | 4.77p | 4.90p | 1333527 |
| 26/06/2024 | 5.00p | 5.00p | 4.52p | 4.90p | 14982543 |
| 25/06/2024 | 5.15p | 5.15p | 5.00p | 5.15p | 1361422 |
| 24/06/2024 | 5.05p | 5.20p | 4.91p | 5.15p | 2650728 |
| 21/06/2024 | 5.05p | 5.10p | 5.00p | 5.05p | 294451 |
| 20/06/2024 | 5.25p | 5.25p | 5.00p | 5.05p | 3416352 |
| 19/06/2024 | 5.25p | 5.33p | 5.17p | 5.25p | 1105584 |
| 18/06/2024 | 5.15p | 5.34p | 5.00p | 5.25p | 840326 |
| 17/06/2024 | 5.20p | 5.20p | 5.03p | 5.10p | 1293391 |
| 14/06/2024 | 5.25p | 5.50p | 5.16p | 5.20p | 2822394 |
| 13/06/2024 | 5.25p | 5.40p | 5.10p | 5.25p | 1011868 |
| 12/06/2024 | 5.15p | 5.40p | 5.11p | 5.25p | 2587052 |
| 11/06/2024 | 5.20p | 5.56p | 5.00p | 5.56p | 2544391 |
| 10/06/2024 | 5.75p | 5.75p | 5.12p | 5.60p | 3222405 |
| 07/06/2024 | 5.50p | 5.77p | 5.46p | 5.75p | 4417011 |
| 06/06/2024 | 5.55p | 6.00p | 5.40p | 5.50p | 7435256 |
| 05/06/2024 | 5.10p | 5.20p | 5.01p | 5.15p | 2117764 |
| 04/06/2024 | 5.35p | 5.35p | 5.03p | 5.10p | 1970927 |
| 03/06/2024 | 5.35p | 5.50p | 5.20p | 5.35p | 3911108 |
| 31/05/2024 | 5.25p | 5.50p | 5.00p | 5.35p | 7338983 |
| 30/05/2024 | 5.25p | 5.40p | 5.05p | 5.20p | 3810073 |
| 29/05/2024 | 5.30p | 5.50p | 5.13p | 5.25p | 3785349 |
| 28/05/2024 | 5.40p | 5.50p | 5.14p | 5.25p | 2886795 |
| 24/05/2024 | 5.30p | 5.60p | 5.30p | 5.50p | 4030706 |
| 23/05/2024 | 5.30p | 5.40p | 5.27p | 5.30p | 1993033 |
| 22/05/2024 | 5.30p | 5.40p | 5.20p | 5.30p | 1407498 |
| 21/05/2024 | 5.30p | 5.40p | 5.20p | 5.30p | 1970753 |
| 20/05/2024 | 5.45p | 5.60p | 5.20p | 5.30p | 1928395 |
| 17/05/2024 | 5.45p | 5.54p | 5.27p | 5.45p | 2251103 |
| 16/05/2024 | 5.55p | 5.70p | 5.34p | 5.45p | 2297857 |
| 15/05/2024 | 5.50p | 5.70p | 5.40p | 5.50p | 9593937 |
| 14/05/2024 | 5.50p | 5.70p | 5.42p | 5.50p | 7200139 |
| 13/05/2024 | 5.35p | 5.58p | 5.13p | 5.55p | 7701527 |
| 10/05/2024 | 5.35p | 5.45p | 5.26p | 5.35p | 1846162 |
| 09/05/2024 | 5.15p | 5.50p | 5.15p | 5.35p | 3054906 |
| 08/05/2024 | 5.55p | 5.70p | 5.12p | 5.25p | 6638225 |
| 07/05/2024 | 5.20p | 5.80p | 5.20p | 5.55p | 7274473 |
| 03/05/2024 | 4.85p | 5.44p | 4.85p | 5.20p | 15996297 |
| 02/05/2024 | 4.65p | 5.02p | 4.62p | 4.90p | 7433045 |
| 01/05/2024 | 4.65p | 4.80p | 4.55p | 4.65p | 2276437 |
| 30/04/2024 | 4.35p | 4.80p | 4.30p | 4.65p | 5846762 |
| 29/04/2024 | 4.35p | 4.50p | 4.10p | 4.35p | 2867701 |
| 26/04/2024 | 4.55p | 6.41p | 4.20p | 4.35p | 1321177 |
| 25/04/2024 | 4.60p | 4.80p | 4.40p | 4.55p | 3739837 |
| 24/04/2024 | 4.65p | 4.70p | 4.40p | 4.55p | 2129894 |
| 23/04/2024 | 4.20p | 4.79p | 4.18p | 4.65p | 4454811 |
| 22/04/2024 | 4.25p | 4.30p | 4.00p | 4.20p | 3454865 |
| 19/04/2024 | 4.25p | 4.28p | 4.19p | 4.25p | 1285936 |
| 18/04/2024 | 4.30p | 4.40p | 4.13p | 4.25p | 3886669 |
| 17/04/2024 | 4.30p | 4.60p | 4.20p | 4.30p | 4582420 |
| 16/04/2024 | 4.45p | 4.47p | 4.25p | 4.30p | 1107023 |
| 15/04/2024 | 4.50p | 4.59p | 4.30p | 4.45p | 1035850 |
| 12/04/2024 | 4.55p | 4.63p | 4.40p | 4.50p | 3885267 |
| 11/04/2024 | 4.65p | 4.68p | 4.52p | 4.55p | 2904344 |
| 10/04/2024 | 4.65p | 4.78p | 4.34p | 4.65p | 6329299 |
| 09/04/2024 | 4.70p | 5.00p | 4.50p | 4.65p | 9647846 |
| 08/04/2024 | 4.00p | 4.85p | 4.00p | 4.70p | 14358203 |
| 05/04/2024 | 4.10p | 4.20p | 3.90p | 4.00p | 4777703 |
| 04/04/2024 | 4.00p | 4.12p | 4.00p | 4.10p | 2453439 |
| 03/04/2024 | 3.90p | 4.30p | 3.90p | 4.00p | 6033119 |
| 02/04/2024 | 4.25p | 4.26p | 3.80p | 3.90p | 7442755 |
| 28/03/2024 | 4.75p | 4.90p | 4.10p | 4.20p | 20917768 |
| 27/03/2024 | 4.50p | 5.10p | 4.22p | 4.80p | 23743848 |
| 26/03/2024 | 3.85p | 4.40p | 3.79p | 4.25p | 10594065 |
| 25/03/2024 | 3.70p | 4.00p | 3.70p | 3.85p | 8008596 |
| 22/03/2024 | 3.20p | 3.80p | 3.15p | 3.70p | 16697698 |
| 21/03/2024 | 3.00p | 3.30p | 3.00p | 3.20p | 7192193 |
| 20/03/2024 | 3.00p | 3.00p | 2.95p | 3.00p | 1757020 |
| 19/03/2024 | 3.00p | 3.10p | 2.90p | 2.95p | 6386630 |
| 18/03/2024 | 2.70p | 3.15p | 2.64p | 3.00p | 9024484 |
| 15/03/2024 | 2.70p | 2.79p | 2.60p | 2.70p | 3604103 |
| 14/03/2024 | 2.70p | 2.72p | 2.60p | 2.65p | 1225728 |
| 13/03/2024 | 2.70p | 2.77p | 2.60p | 2.70p | 3745349 |
| 12/03/2024 | 2.70p | 2.78p | 2.62p | 2.70p | 2466690 |
| 11/03/2024 | 3.05p | 3.05p | 2.60p | 2.70p | 12866244 |
| 08/03/2024 | 2.60p | 3.10p | 2.53p | 2.98p | 14958409 |
| 07/03/2024 | 2.55p | 2.80p | 2.40p | 2.60p | 6093425 |
| 06/03/2024 | 2.15p | 2.69p | 2.13p | 2.60p | 8136075 |
| 05/03/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 2270124 |
| 04/03/2024 | 2.20p | 2.30p | 2.10p | 2.15p | 3153454 |
| 01/03/2024 | 2.25p | 2.39p | 2.20p | 2.20p | 2428343 |
| 29/02/2024 | 2.10p | 2.30p | 2.10p | 2.25p | 4719916 |
| 28/02/2024 | 2.15p | 2.15p | 2.03p | 2.10p | 577762 |
| 27/02/2024 | 2.15p | 2.20p | 2.10p | 2.15p | 2904607 |
| 26/02/2024 | 2.25p | 2.30p | 2.10p | 2.15p | 3978477 |
| 23/02/2024 | 2.30p | 2.30p | 2.20p | 2.25p | 761324 |
| 22/02/2024 | 2.35p | 2.38p | 2.20p | 2.30p | 1547428 |
| 21/02/2024 | 2.35p | 2.43p | 2.20p | 2.35p | 2428521 |
| 20/02/2024 | 2.35p | 2.45p | 2.28p | 2.35p | 2049141 |
| 19/02/2024 | 2.35p | 2.43p | 2.27p | 2.35p | 1090581 |
| 16/02/2024 | 2.30p | 2.42p | 2.21p | 2.35p | 4167237 |
| 15/02/2024 | 2.40p | 2.40p | 2.21p | 2.30p | 7091828 |
| 14/02/2024 | 2.30p | 2.48p | 2.25p | 2.40p | 3805196 |
| 13/02/2024 | 2.25p | 2.34p | 2.20p | 2.30p | 2396680 |
| 12/02/2024 | 2.40p | 2.40p | 2.20p | 2.25p | 2107581 |
| 09/02/2024 | 2.45p | 2.46p | 2.30p | 2.40p | 3568596 |
| 08/02/2024 | 2.50p | 2.60p | 2.22p | 2.50p | 6671080 |
| 07/02/2024 | 2.60p | 2.60p | 2.40p | 2.45p | 3347577 |
*Close Price adjusted for both dividends and splits